Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,695,232 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,614,624 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,765,184 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,400,768 +0.05(+1.15%)
Jul 25, 2017 4.146 4.132 495,975,776 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,304,320 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,665,152 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,494,720 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,073,024 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,704,512 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,800,512 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,434,816 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,446,016 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,926,656 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,977,024 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,287,808 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,310,400 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,342,912 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,393,984 +0.09(+2.67%)
Jul 03, 2017 3.624 3.639 3.463 3.481 709,439,040 -0.13(-3.62%)
Jun 30, 2017 3.696 3.586 3.612 731,030,080 -0.05(-1.45%)
Jun 29, 2017 3.763 3.766 3.600 3.665 1,064,507,136 -0.13(-3.34%)
Jun 28, 2017 3.731 3.797 3.642 3.792 994,837,504 +0.13(+3.53%)
Jun 27, 2017 3.784 3.793 3.657 3.663 999,337,792 -0.14(-3.66%)
Jun 26, 2017 3.877 3.913 3.706 3.802 1,064,370,240 -0.04(-1.09%)
Jun 23, 2017 3.829 3.844 1,089,150,336 -0.11(-2.87%)
Jun 22, 2017 3.993 4.006 3.933 3.957 469,168,352 -0.03(-0.69%)
Jun 21, 2017 3.953 3.988 3.890 3.985 681,735,232 +0.06(+1.52%)
Jun 20, 2017 3.974 4.041 3.921 3.925 1,095,549,056 -0.01(-0.15%)
Jun 19, 2017 3.833 3.936 3.830 3.931 777,436,224 +0.14(+3.76%)
Jun 16, 2017 3.817 3.865 3.754 3.789 925,435,712 -0.02(-0.49%)
Jun 15, 2017 3.672 3.838 3.661 3.807 963,645,440 +0.02(+0.43%)
Jun 14, 2017 3.786 3.850 3.711 3.791 1,183,882,240 +0.01(+0.21%)
Jun 13, 2017 3.858 3.867 3.639 3.783 1,672,673,792 +0.04(+0.95%)
Jun 12, 2017 3.645 3.791 3.551 3.747 1,697,484,800 +0.01(+0.25%)
Jun 09, 2017 4.116 4.210 3.567 3.738 3,694,835,456 -0.26(-6.47%)
Jun 08, 2017 3.835 3.998 3.793 3.996 1,158,660,480 +0.27(+7.26%)
Jun 07, 2017 3.706 3.745 3.691 3.726 612,784,384 +0.04(+1.21%)
Jun 06, 2017 3.694 3.740 3.668 3.682 759,037,632 -0.02(-0.45%)
Jun 05, 2017 3.573 3.711 3.561 3.698 817,636,096 +0.11(+3.04%)
Jun 02, 2017 3.604 3.631 3.583 3.589 487,709,120 -0.02(-0.50%)
Jun 01, 2017 3.623 3.624 3.561 3.607 503,270,336 +0.00(+0.01%)
May 31, 2017 3.665 3.673 3.549 3.607 887,440,832 -0.01(-0.36%)
May 30, 2017 3.591 3.655 3.574 3.620 989,379,584 +0.08(+2.14%)
May 26, 2017 3.446 3.630 3.426 3.544 779,542,272 +0.09(+2.59%)
May 25, 2017 3.498 3.499 3.409 3.455 608,275,648 -0.01(-0.22%)
May 24, 2017 3.522 3.525 3.450 3.462 817,590,848 +0.04(+1.12%)
May 23, 2017 3.491 3.493 3.391 3.424 681,395,456 -0.05(-1.35%)
May 22, 2017 3.442 3.485 3.431 3.471 836,873,280 +0.07(+2.13%)
May 19, 2017 3.424 3.454 3.379 3.398 1,018,896,896 +0.07(+2.20%)
May 18, 2017 3.236 3.334 3.175 3.325 1,156,030,080 +0.13(+4.19%)
May 17, 2017 3.351 3.370 3.187 3.191 1,270,582,912 -0.23(-6.64%)
May 16, 2017 3.408 3.434 3.333 3.418 1,120,707,840 +0.06(+1.86%)
May 15, 2017 3.237 3.358 3.233 3.356 1,086,877,312 +0.16(+5.02%)
May 12, 2017 3.164 3.238 3.143 3.196 963,140,928 +0.03(+1.10%)
May 11, 2017 3.000 3.259 2.996 3.161 1,938,375,424 +0.13(+4.30%)
May 10, 2017 2.856 3.044 2.849 3.031 2,129,050,752 +0.46(+17.83%)
May 09, 2017 2.574 2.622 2.565 2.572 833,605,312 +0.00(+0.17%)
May 08, 2017 2.607 2.609 2.556 2.568 365,355,424 -0.03(-1.05%)
May 05, 2017 2.583 2.602 2.567 2.595 228,553,440 +0.00(+0.01%)
May 04, 2017 2.611 2.622 2.587 2.595 209,848,528 -0.01(-0.38%)
May 03, 2017 2.579 2.615 2.564 2.605 337,008,160 +0.02(+0.74%)
May 02, 2017 2.637 2.638 2.563 2.586 630,203,584 -0.08(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.